{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"31.15","1":"31.15"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"32.65","1":"32.65"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"34.18","1":"34.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.49","1":"34.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"33.95","1":"33.95"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"33.89","1":"33.89"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"34.49","1":"34.49"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.77","1":"32.77"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"32.94","1":"32.94"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.48","1":"32.48"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"30.86","1":"30.86"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.30","1":"30.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"29.30","1":"29.30"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"28.77","1":"28.77"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.15","1":"27.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.55","1":"26.55"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"26.10","1":"26.10"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.52","1":"25.52"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"26.25","1":"26.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.44","1":"27.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"26.25","1":"26.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.84","1":"24.84"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.10","1":"24.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.90","1":"23.90"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.35","1":"24.35"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.70","1":"24.70"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.51","1":"24.51"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"25.68","1":"25.68"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"27.47","1":"27.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.10","1":"28.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"26.14","1":"26.14"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.70","1":"27.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"26.81","1":"26.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"25.66","1":"25.66"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"27.39","1":"27.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"26.18","1":"26.18"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"27.49","1":"27.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"25.43","1":"25.43"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.45","1":"25.45"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"27.34","1":"27.34"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"26.02","1":"26.02"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.79","1":"25.79"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.85","1":"24.85"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.97","1":"23.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"22.26","1":"22.26"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"23.55","1":"23.55"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.30","1":"23.30"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.11","1":"23.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.75","1":"22.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.90","1":"23.90"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"23.17","1":"23.17"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.40","1":"25.40"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"25.27","1":"25.27"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.60","1":"25.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.15","1":"25.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.13","1":"25.13"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.45","1":"25.45"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.18","1":"25.18"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.10","1":"25.10"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"26.10","1":"26.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"26.03","1":"26.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"26.50","1":"26.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.00","1":"27.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"26.20","1":"26.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"25.61","1":"25.61"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.51","1":"25.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.01","1":"25.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.70","1":"25.70"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.88","1":"25.88"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"25.56","1":"25.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.55","1":"25.55"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.75","1":"25.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.20","1":"25.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.29","1":"25.29"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"25.35","1":"25.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.25","1":"26.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.35","1":"26.35"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"25.80","1":"25.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"25.31","1":"25.31"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"25.30","1":"25.30"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"25.70","1":"25.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"23.73","1":"23.73"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"23.65","1":"23.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"22.94","1":"22.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"23.25","1":"23.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.61","1":"21.61"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.75","1":"21.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.77","1":"22.77"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.99","1":"23.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.07","1":"23.07"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.36","1":"23.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.03","1":"23.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.90","1":"22.90"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.60","1":"22.60"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.51","1":"22.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"22.36","1":"22.36"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"21.30","1":"21.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"21.10","1":"21.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.46","1":"22.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.70","1":"23.70"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.99","1":"23.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.65","1":"23.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.51","1":"23.51"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.65","1":"24.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.59","1":"24.59"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"24.59","1":"24.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.55","1":"23.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.51","1":"23.51"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.70","1":"23.70"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.06","1":"23.06"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"22.90","1":"22.90"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"22.72","1":"22.72"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.03","1":"23.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.84","1":"24.84"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.99","1":"25.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.51","1":"25.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"26.23","1":"26.23"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.58","1":"25.58"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.22","1":"25.22"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.75","1":"25.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.63","1":"23.63"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"23.60","1":"23.60"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"23.75","1":"23.75"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.45","1":"24.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.28","1":"26.28"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"28.25","1":"28.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"27.35","1":"27.35"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"29.40","1":"29.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.92","1":"28.92"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"26.87","1":"26.87"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.48","1":"28.48"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.01","1":"27.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.75","1":"26.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"26.37","1":"26.37"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.34","1":"28.34"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.46","1":"30.46"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.74","1":"32.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"33.12","1":"33.12"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"35.60","1":"35.60"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.68","1":"35.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.56","1":"36.56"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"34.22","1":"34.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.37","1":"32.37"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"34.75","1":"34.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"34.73","1":"34.73"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"34.10","1":"34.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"37.62","1":"37.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"34.27","1":"34.27"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"37.01","1":"37.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"37.68","1":"37.68"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"37.25","1":"37.25"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"38.75","1":"38.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"37.04","1":"37.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.03","1":"36.03"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"33.83","1":"33.83"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.45","1":"32.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"31.04","1":"31.04"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"33.32","1":"33.32"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"33.49","1":"33.49"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"34.48","1":"34.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"34.43","1":"34.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"36.03","1":"36.03"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"37.50","1":"37.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"37.60","1":"37.60"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"36.06","1":"36.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.56","1":"38.56"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"38.39","1":"38.39"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"38.24","1":"38.24"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"38.25","1":"38.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"39.03","1":"39.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"39.98","1":"39.98"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"38.83","1":"38.83"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.52","1":"42.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"45.70","1":"45.70"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.24","1":"46.24"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.98","1":"46.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"48.12","1":"48.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.18","1":"48.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"49.39","1":"49.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"49.26","1":"49.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"47.80","1":"47.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"47.04","1":"47.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"45.47","1":"45.47"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.54","1":"45.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.65","1":"45.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.68","1":"43.68"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"43.65","1":"43.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"42.68","1":"42.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"42.20","1":"42.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"44.44","1":"44.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"43.20","1":"43.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"41.90","1":"41.90"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"42.06","1":"42.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"42.23","1":"42.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.99","1":"42.99"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"42.42","1":"42.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"41.58","1":"41.58"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.69","1":"42.69"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"41.07","1":"41.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.31","1":"41.31"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"41.30","1":"41.30"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.81","1":"40.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.08","1":"40.08"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.27","1":"40.27"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"44.08","1":"44.08"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.38","1":"47.38"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.49","1":"47.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"48.09","1":"48.09"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"47.42","1":"47.42"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"48.59","1":"48.59"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.25","1":"48.25"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"51.86","1":"51.86"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.99","1":"52.99"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"52.88","1":"52.88"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"51.96","1":"51.96"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"53.72","1":"53.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.26","1":"55.26"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"57.53","1":"57.53"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"55.21","1":"55.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"54.21","1":"54.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"53.70","1":"53.70"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"56.06","1":"56.06"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"57.07","1":"57.07"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"56.26","1":"56.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"56.21","1":"56.21"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"56.52","1":"56.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"57.04","1":"57.04"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"58.59","1":"58.59"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"58.26","1":"58.26"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"62.62","1":"62.62"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"65.84","1":"65.84"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"64.51","1":"64.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"65.31","1":"65.31"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"70.20","1":"70.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"75.01","1":"75.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"71.03","1":"71.03"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"68.27","1":"68.27"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"65.99","1":"65.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"61.05","1":"61.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"59.41","1":"59.41"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"57.74","1":"57.74"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.18","1":"58.18"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"59.89","1":"59.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"63.06","1":"63.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"64.77","1":"64.77"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"64.61","1":"64.61"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"60.33","1":"60.33"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"60.95","1":"60.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"51.68","1":"51.68"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"53.79","1":"53.79"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"48.19","1":"48.19"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"46.05","1":"46.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"48.50","1":"48.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"48.01","1":"48.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"45.55","1":"45.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.69","1":"45.69"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"44.50","1":"44.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"47.66","1":"47.66"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.99","1":"46.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"48.22","1":"48.22"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"50.95","1":"50.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.15","1":"50.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"53.50","1":"53.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"55.90","1":"55.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"54.50","1":"54.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"56.00","1":"56.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.99","1":"55.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"55.79","1":"55.79"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"49.20","1":"49.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"52.89","1":"52.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"53.49","1":"53.49"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"53.20","1":"53.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"49.23","1":"49.23"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"47.80","1":"47.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"46.50","1":"46.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"49.28","1":"49.28"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"49.99","1":"49.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"46.02","1":"46.02"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"48.46","1":"48.46"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"50.30","1":"50.30"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"49.48","1":"49.48"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"50.60","1":"50.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"50.40","1":"50.40"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"49.99","1":"49.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"49.40","1":"49.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"49.25","1":"49.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"48.90","1":"48.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"50.51","1":"50.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.20","1":"51.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.89","1":"50.89"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.40","1":"51.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"51.98","1":"51.98"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"50.99","1":"50.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"49.20","1":"49.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"49.25","1":"49.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"49.79","1":"49.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"49.26","1":"49.26"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"48.55","1":"48.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"49.88","1":"49.88"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"49.03","1":"49.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"49.10","1":"49.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"49.05","1":"49.05"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"49.16","1":"49.16"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"49.89","1":"49.89"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"48.99","1":"48.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"48.60","1":"48.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"44.99","1":"44.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.70","1":"44.70"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"45.01","1":"45.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.51","1":"45.51"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"45.25","1":"45.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"45.20","1":"45.20"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"45.15","1":"45.15"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"45.99","1":"45.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"46.90","1":"46.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"48.40","1":"48.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"48.25","1":"48.25"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"47.51","1":"47.51"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"47.51","1":"47.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"47.84","1":"47.84"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"47.10","1":"47.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"48.02","1":"48.02"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"46.75","1":"46.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"47.49","1":"47.49"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"46.45","1":"46.45"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"44.50","1":"44.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"46.35","1":"46.35"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"44.90","1":"44.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"44.40","1":"44.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"43.55","1":"43.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"41.40","1":"41.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"42.65","1":"42.65"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"42.89","1":"42.89"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"42.90","1":"42.90"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"43.49","1":"43.49"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"46.79","1":"46.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"45.99","1":"45.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"49.43","1":"49.43"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"50.49","1":"50.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"50.75","1":"50.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"50.49","1":"50.49"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"50.01","1":"50.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"52.10","1":"52.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"53.25","1":"53.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"51.50","1":"51.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"52.98","1":"52.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"52.99","1":"52.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"54.90","1":"54.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"56.10","1":"56.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"55.99","1":"55.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"55.10","1":"55.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"50.50","1":"50.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"50.55","1":"50.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"50.99","1":"50.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"50.75","1":"50.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"52.03","1":"52.03"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"52.26","1":"52.26"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"52.50","1":"52.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"53.40","1":"53.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"52.05","1":"52.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"52.90","1":"52.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"54.90","1":"54.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.89","1":"53.89"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"52.04","1":"52.04"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"54.10","1":"54.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.05","1":"53.05"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.50","1":"53.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"53.99","1":"53.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.97","1":"53.97"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"54.25","1":"54.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"54.44","1":"54.44"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"53.24","1":"53.24"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"49.89","1":"49.89"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"50.90","1":"50.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"51.50","1":"51.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"50.90","1":"50.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"49.88","1":"49.88"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"50.49","1":"50.49"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"48.60","1":"48.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"49.25","1":"49.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"46.50","1":"46.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"47.48","1":"47.48"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"46.58","1":"46.58"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"45.55","1":"45.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"45.50","1":"45.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"48.91","1":"48.91"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"50.20","1":"50.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"48.95","1":"48.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"48.30","1":"48.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"50.50","1":"50.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"49.21","1":"49.21"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"51.70","1":"51.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"45.60","1":"45.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"46.50","1":"46.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"47.99","1":"47.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"44.05","1":"44.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"44.49","1":"44.49"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"43.44","1":"43.44"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"43.90","1":"43.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"43.95","1":"43.95"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"41.15","1":"41.15"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.00","1":"44.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"41.20","1":"41.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"41.33","1":"41.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.20","1":"40.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"40.50","1":"40.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"39.20","1":"39.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"40.97","1":"40.97"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"38.34","1":"38.34"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"41.85","1":"41.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"38.75","1":"38.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"36.15","1":"36.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"37.95","1":"37.95"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"39.10","1":"39.10"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"37.51","1":"37.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"37.56","1":"37.56"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"39.95","1":"39.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.10","1":"40.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.02","1":"38.02"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"41.24","1":"41.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"41.98","1":"41.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"41.98","1":"41.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"42.45","1":"42.45"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"42.27","1":"42.27"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"42.92","1":"42.92"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"43.20","1":"43.20"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"43.45","1":"43.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"42.50","1":"42.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"42.99","1":"42.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"42.99","1":"42.99"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"42.52","1":"42.52"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"42.89","1":"42.89"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"42.80","1":"42.80"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.99","1":"38.99"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"37.69","1":"37.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"39.24","1":"39.24"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"38.26","1":"38.26"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"36.78","1":"36.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"36.20","1":"36.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"36.13","1":"36.13"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"36.32","1":"36.32"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"35.87","1":"35.87"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.60","1":"37.60"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.56","1":"36.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.80","1":"36.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"36.65","1":"36.65"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"36.99","1":"36.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.72","1":"36.72"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"36.97","1":"36.97"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"37.11","1":"37.11"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"37.40","1":"37.40"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"36.73","1":"36.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.01","1":"37.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"37.50","1":"37.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"37.68","1":"37.68"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"37.75","1":"37.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.66","1":"37.66"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"39.05","1":"39.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"39.40","1":"39.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"38.69","1":"38.69"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"37.07","1":"37.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.71","1":"36.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.02","1":"36.02"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.38","1":"36.38"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"36.43","1":"36.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.19","1":"36.19"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.02","1":"36.02"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"37.36","1":"37.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.21","1":"36.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"36.06","1":"36.06"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"35.51","1":"35.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.12","1":"38.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"36.66","1":"36.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"36.45","1":"36.45"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"35.60","1":"35.60"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"35.80","1":"35.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"35.51","1":"35.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"35.52","1":"35.52"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"35.55","1":"35.55"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"35.05","1":"35.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"34.00","1":"34.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"34.80","1":"34.80"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"33.01","1":"33.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"34.97","1":"34.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"33.50","1":"33.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"33.60","1":"33.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"34.49","1":"34.49"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"33.30","1":"33.30"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"34.49","1":"34.49"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.20","1":"33.20"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"33.02","1":"33.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"33.60","1":"33.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"33.33","1":"33.33"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"32.95","1":"32.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"32.89","1":"32.89"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"33.40","1":"33.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.00","1":"33.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"33.85","1":"33.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"33.02","1":"33.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"33.09","1":"33.09"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"33.95","1":"33.95"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.89","1":"34.89"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"34.01","1":"34.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"35.19","1":"35.19"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"33.46","1":"33.46"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"32.50","1":"32.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"32.95","1":"32.95"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"34.95","1":"34.95"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.99","1":"34.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"36.90","1":"36.90"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.45","1":"37.45"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"39.00","1":"39.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.02","1":"37.02"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.04","1":"36.04"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"35.46","1":"35.46"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"36.38","1":"36.38"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"36.40","1":"36.40"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.46","1":"35.46"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.74","1":"34.74"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.73","1":"35.73"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"35.09","1":"35.09"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.89","1":"35.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.39","1":"35.39"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.39","1":"35.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.63","1":"34.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"36.10","1":"36.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"36.15","1":"36.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"36.76","1":"36.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"36.76","1":"36.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"37.12","1":"37.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"36.47","1":"36.47"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.20","1":"36.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.05","1":"36.05"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"36.05","1":"36.05"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.84","1":"37.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"38.87","1":"38.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"38.38","1":"38.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"38.09","1":"38.09"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.42","1":"39.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.73","1":"39.73"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"39.43","1":"39.43"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"39.49","1":"39.49"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.19","1":"40.19"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.76","1":"39.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"38.09","1":"38.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"37.11","1":"37.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"37.35","1":"37.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"36.68","1":"36.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.02","1":"39.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"42.92","1":"42.92"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"47.21","1":"47.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.44","1":"43.44"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"42.76","1":"42.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"41.53","1":"41.53"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"40.74","1":"40.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.09","1":"42.09"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.24","1":"42.24"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.27","1":"41.27"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"41.60","1":"41.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.07","1":"41.07"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"41.55","1":"41.55"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"41.99","1":"41.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"41.54","1":"41.54"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.06","1":"41.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.21","1":"41.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.84","1":"40.84"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.10","1":"41.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"42.35","1":"42.35"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.76","1":"41.76"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"41.40","1":"41.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.43","1":"42.43"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.41","1":"41.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"41.94","1":"41.94"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"43.23","1":"43.23"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"42.03","1":"42.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"42.55","1":"42.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"41.88","1":"41.88"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"42.05","1":"42.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"42.99","1":"42.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"43.50","1":"43.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"43.83","1":"43.83"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"45.62","1":"45.62"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"45.65","1":"45.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"45.93","1":"45.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"44.17","1":"44.17"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"44.01","1":"44.01"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"42.74","1":"42.74"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.45","1":"39.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"38.01","1":"38.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.98","1":"38.98"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.98","1":"38.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.51","1":"38.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.69","1":"39.69"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"38.55","1":"38.55"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"39.10","1":"39.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.11","1":"39.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.90","1":"39.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"40.01","1":"40.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.95","1":"41.95"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"42.04","1":"42.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"40.97","1":"40.97"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.23","1":"41.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.31","1":"40.31"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.50","1":"41.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.37","1":"42.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.42","1":"41.42"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.01","1":"41.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.54","1":"42.54"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.75","1":"41.75"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"45.93","1":"45.93"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"50.52","1":"50.52"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.94","1":"54.94"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"51.53","1":"51.53"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"51.66","1":"51.66"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"56.83","1":"56.83"}]}